TWLO - Twilio Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119C000230002023-05-26 10:50AM EDT23.0039.5044.7545.700.00-121100.64%
TWLO240119C000240002023-05-26 10:27AM EDT24.0038.0044.1044.500.00-1798.58%
TWLO240119C000250002023-05-26 10:50AM EDT25.0037.7243.1043.700.00-15397.02%
TWLO240119C000270002023-05-23 11:20AM EDT27.0035.6041.1041.950.00--192.53%
TWLO240119C000280002023-03-07 1:02PM EDT28.0048.5534.8535.450.00-640.00%
TWLO240119C000290002023-05-25 10:32AM EDT29.0033.0539.3539.950.00--888.21%
TWLO240119C000300002023-05-31 10:01AM EDT30.0039.0038.5539.150.00-129988.18%
TWLO240119C000310002023-05-23 2:02PM EDT31.0031.0537.7538.150.00--286.57%
TWLO240119C000320002023-05-26 12:03PM EDT32.0031.5036.8537.450.00-21286.28%
TWLO240119C000330002023-05-23 3:01PM EDT33.0029.0035.9536.400.00-43583.64%
TWLO240119C000340002023-05-24 12:56PM EDT34.0029.7034.9535.650.00--1282.32%
TWLO240119C000350002023-06-01 1:59PM EDT35.0035.6534.3534.800.00-134382.69%
TWLO240119C000360002023-05-24 10:38AM EDT36.0027.9533.4533.750.00--780.15%
TWLO240119C000370002023-05-24 10:25AM EDT37.0026.9532.7032.950.00-26279.79%
TWLO240119C000380002023-06-01 1:22PM EDT38.0033.0031.8532.200.00-19279.08%
TWLO240119C000390002023-05-25 9:46AM EDT39.0026.1530.9531.450.00-1878.05%
TWLO240119C000400002023-06-01 1:36PM EDT40.0031.4530.2030.550.00-250776.98%
TWLO240119C000410002023-05-18 2:49PM EDT41.0013.4529.3529.650.00-51275.44%
TWLO240119C000420002023-06-01 1:01PM EDT42.0029.5028.6028.900.00-16474.96%
TWLO240119C000430002023-06-01 3:55PM EDT43.0028.1527.7528.200.00-21274.19%
TWLO240119C000440002023-06-05 2:34PM EDT44.0025.4027.0527.450.00-121673.78%
TWLO240119C000450002023-06-02 2:12PM EDT45.0027.0526.2526.600.00-426272.52%
TWLO240119C000460002023-06-05 10:15AM EDT46.0024.4025.5025.850.00-11371.79%
TWLO240119C000470002023-05-31 1:57PM EDT47.0026.4724.7525.000.00-128070.65%
TWLO240119C000480002023-05-24 10:18AM EDT48.0019.1524.0524.300.00-1970.19%
TWLO240119C000490002023-06-01 1:17PM EDT49.0024.3523.3023.600.00-1769.48%
TWLO240119C000500002023-06-06 3:00PM EDT50.0024.1822.6022.850.00-183868.71%
TWLO240119C000550002023-06-07 10:29AM EDT55.0020.0019.3019.55-0.76-3.66%192466.14%
TWLO240119C000600002023-06-06 2:48PM EDT60.0017.2716.2016.400.00-22,18663.18%
TWLO240119C000650002023-06-07 10:01AM EDT65.0015.0013.6013.80+0.64+4.46%42,63961.61%
TWLO240119C000700002023-06-07 10:39AM EDT70.0011.4511.2511.45-0.45-3.78%765,29759.89%
TWLO240119C000750002023-06-06 3:48PM EDT75.009.509.209.35-0.34-3.46%31,20958.20%
TWLO240119C000800002023-06-07 10:27AM EDT80.008.057.557.70-0.11-1.35%113,15357.31%
TWLO240119C000850002023-06-06 3:49PM EDT85.006.536.056.250.00-52,50856.10%
TWLO240119C000900002023-06-07 10:13AM EDT90.005.434.855.05+0.18+3.43%34,78655.19%
TWLO240119C000950002023-06-06 3:17PM EDT95.004.503.904.100.00-31,57854.60%
TWLO240119C001000002023-06-07 10:23AM EDT100.003.363.153.30-0.14-4.00%74,06254.11%
TWLO240119C001050002023-06-07 9:41AM EDT105.002.902.562.67-0.10-3.33%11,35753.82%
TWLO240119C001100002023-06-07 10:19AM EDT110.002.252.062.32-0.25-10.00%41,71854.10%
TWLO240119C001150002023-06-06 11:18AM EDT115.001.861.671.930.00-1152854.05%
TWLO240119C001200002023-06-06 3:25PM EDT120.001.641.381.510.00-31,83053.69%
TWLO240119C001250002023-06-06 3:17PM EDT125.001.471.141.27+0.11+8.09%170353.86%
TWLO240119C001300002023-06-06 3:51PM EDT130.001.080.951.070.00-51,15054.03%
TWLO240119C001350002023-06-06 3:31PM EDT135.001.040.800.92+0.12+13.04%149054.37%
TWLO240119C001400002023-06-07 10:22AM EDT140.000.750.690.790.00-857754.74%
TWLO240119C001450002023-06-07 10:24AM EDT145.000.640.560.69+0.01+1.59%196454.91%
TWLO240119C001500002023-06-06 3:32PM EDT150.000.590.450.60+0.02+3.51%21,93654.98%
TWLO240119C001550002023-05-17 10:41AM EDT155.000.070.300.760.00-125756.76%
TWLO240119C001600002023-06-07 9:34AM EDT160.000.460.350.45+0.01+2.22%211555.71%
TWLO240119C001650002023-04-27 2:30PM EDT165.000.280.050.500.00-119154.10%
TWLO240119C001700002023-05-11 2:18PM EDT170.000.050.140.610.00-419658.15%
TWLO240119C001750002023-05-31 9:30AM EDT175.000.290.130.570.00-117658.94%
TWLO240119C001800002023-05-11 2:18PM EDT180.000.050.110.540.00-415559.62%
TWLO240119C001850002023-05-09 9:30AM EDT185.000.190.100.520.00-116560.50%
TWLO240119C001900002023-06-07 9:30AM EDT190.000.260.090.50-0.31-54.39%3912461.28%
TWLO240119C001950002023-05-26 3:07PM EDT195.000.100.080.500.00-413962.35%
TWLO240119C002000002023-06-06 3:12PM EDT200.000.210.180.230.00-41,18760.60%
TWLO240119C002100002023-06-05 9:30AM EDT210.000.460.060.500.00-256365.43%
TWLO240119C002200002023-06-05 9:30AM EDT220.000.160.050.500.00-814367.38%
TWLO240119C002300002023-05-31 1:55PM EDT230.000.100.040.500.00-113069.19%
TWLO240119C002400002023-05-11 9:34AM EDT240.000.020.030.500.00-618670.90%
TWLO240119C002500002023-05-31 2:21PM EDT250.000.040.030.500.00-953772.66%
TWLO240119C002600002023-06-01 9:30AM EDT260.000.080.020.300.00-111169.92%
TWLO240119C002700002023-06-05 9:35AM EDT270.000.110.020.150.00-4318766.60%
TWLO240119C002800002023-05-10 1:38PM EDT280.000.030.020.250.00-1077471.58%
TWLO240119C002900002023-05-08 3:34PM EDT290.000.050.010.500.00-522678.71%
TWLO240119C003000002023-06-06 10:24AM EDT300.000.010.020.220.00-61,37473.44%
TWLO240119C003100002023-05-26 9:30AM EDT310.000.040.010.500.00-316081.54%
TWLO240119C003200002023-05-30 10:21AM EDT320.000.010.010.100.00-227770.31%
TWLO240119C003300002023-05-30 12:39PM EDT330.000.040.010.100.00-28771.29%
TWLO240119C003400002023-03-10 3:04PM EDT340.000.170.060.080.00-19774.22%
TWLO240119C003500002023-06-01 2:47PM EDT350.000.010.010.110.00-426674.22%
TWLO240119C003600002023-04-17 9:30AM EDT360.000.050.000.000.00-119550.00%
TWLO240119C003700002023-06-02 9:30AM EDT370.000.050.010.200.00-13380.47%
TWLO240119C003800002023-05-24 11:50AM EDT380.000.020.010.110.00-910577.15%
TWLO240119C003900002023-04-21 12:28PM EDT390.000.040.000.230.00-516383.40%
TWLO240119C004000002023-05-30 12:39PM EDT400.000.040.010.100.00-11,64678.52%
TWLO240119C004100002023-05-30 10:21AM EDT410.000.040.010.500.00-35893.07%
TWLO240119C004200002023-04-21 2:02PM EDT420.000.010.000.500.00-225693.85%
TWLO240119C004300002023-06-05 2:59PM EDT430.000.010.010.500.00-140095.02%
TWLO240119C004400002023-06-05 2:59PM EDT440.000.010.010.500.00-113795.90%
TWLO240119C004500002023-05-24 11:47AM EDT450.000.030.000.500.00-54996.58%
TWLO240119C004600002023-05-10 11:56AM EDT460.000.030.000.500.00-15197.46%
TWLO240119C004700002022-12-06 11:42AM EDT470.000.030.020.260.00-23292.29%
TWLO240119C004800002023-02-21 2:57PM EDT480.000.090.010.290.00-10012593.75%
TWLO240119C004900002023-04-24 11:12AM EDT490.000.020.000.030.00-1677.34%
TWLO240119C005000002023-06-06 10:10AM EDT500.000.030.000.030.00-526178.13%
TWLO240119C005100002023-02-27 10:56AM EDT510.000.100.010.310.00-205096.68%
TWLO240119C005200002022-12-30 3:01PM EDT520.000.060.000.200.00-22792.97%
TWLO240119C005300002023-03-06 1:47PM EDT530.000.060.010.460.00-28102.34%
TWLO240119C005400002023-03-03 12:17PM EDT540.000.070.010.500.00-28104.00%
TWLO240119C005500002023-05-04 11:40AM EDT550.000.020.000.500.00-11934104.49%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119P000230002023-06-05 3:16PM EDT23.000.320.100.560.00-361,58175.68%
TWLO240119P000240002023-05-24 3:49PM EDT24.000.520.120.600.00-22174.07%
TWLO240119P000250002023-06-02 2:36PM EDT25.000.440.150.650.00-501,24672.85%
TWLO240119P000270002023-05-30 1:50PM EDT27.000.690.260.760.00-20220071.05%
TWLO240119P000280002023-05-26 11:47AM EDT28.000.830.320.820.00-331470.12%
TWLO240119P000290002023-05-22 3:20PM EDT29.001.000.390.890.00--169.34%
TWLO240119P000300002023-06-07 9:35AM EDT30.000.800.600.80+0.09+12.68%11,82368.26%
TWLO240119P000310002023-05-24 9:50AM EDT31.001.150.541.040.00-152067.72%
TWLO240119P000320002023-05-18 10:58AM EDT32.002.120.631.130.00-211867.04%
TWLO240119P000330002023-06-07 9:35AM EDT33.000.990.981.06-0.04-3.88%11,19767.14%
TWLO240119P000340002023-05-22 9:52AM EDT34.001.861.101.170.00--2066.63%
TWLO240119P000350002023-06-02 3:31PM EDT35.001.231.211.280.00-13,34165.92%
TWLO240119P000360002023-05-31 11:46AM EDT36.001.451.331.390.00-5665.19%
TWLO240119P000370002023-06-05 3:14PM EDT37.001.591.461.530.00-61164.62%
TWLO240119P000380002023-05-31 3:00PM EDT38.001.651.611.670.00-11,59264.11%
TWLO240119P000390002023-05-22 10:43AM EDT39.002.791.741.810.00-3563.35%
TWLO240119P000400002023-06-06 10:28AM EDT40.001.851.901.970.00-203,38762.82%
TWLO240119P000410002023-06-02 2:13PM EDT41.002.072.062.130.00-45562.21%
TWLO240119P000420002023-05-31 11:09AM EDT42.002.442.232.320.00-683361.69%
TWLO240119P000430002023-06-01 10:17AM EDT43.002.612.412.510.00-63061.13%
TWLO240119P000440002023-06-01 12:51PM EDT44.002.692.592.690.00-56060.47%
TWLO240119P000450002023-06-06 2:26PM EDT45.002.742.822.890.00-679960.02%
TWLO240119P000460002023-05-25 3:56PM EDT46.004.303.003.100.00-21859.33%
TWLO240119P000470002023-06-02 3:20PM EDT47.003.253.253.350.00-11950759.01%
TWLO240119P000480002023-06-05 2:58PM EDT48.003.803.453.600.00-112658.40%
TWLO240119P000490002023-06-02 12:31PM EDT49.003.803.653.850.00-13957.73%
TWLO240119P000500002023-06-07 9:49AM EDT50.003.804.004.10+0.05+1.33%22,24157.51%
TWLO240119P000550002023-06-06 3:17PM EDT55.005.205.505.650.00-322,18455.36%
TWLO240119P000600002023-06-06 2:16PM EDT60.007.207.307.450.00-42,99853.05%
TWLO240119P000650002023-06-06 2:51PM EDT65.009.159.559.700.00-11,21251.40%
TWLO240119P000700002023-06-06 2:16PM EDT70.0011.8312.0512.25+0.08+0.68%12,64649.93%
TWLO240119P000750002023-06-01 11:43AM EDT75.0014.8015.0015.150.00-172148.18%
TWLO240119P000800002023-06-05 9:48AM EDT80.0018.7018.3018.450.00-282446.79%
TWLO240119P000850002023-06-02 11:43AM EDT85.0021.5021.7522.050.00-128245.40%
TWLO240119P000900002023-06-01 11:56AM EDT90.0025.0125.5025.900.00-12443.87%
TWLO240119P000950002023-05-30 3:43PM EDT95.0033.0029.6529.950.00-62241.98%
TWLO240119P001000002023-05-31 1:41PM EDT100.0033.4533.9534.350.00-31141.04%
TWLO240119P001050002023-05-31 1:41PM EDT105.0037.8038.4038.850.00-162639.50%
TWLO240119P001100002023-06-01 12:31PM EDT110.0042.5043.2043.400.00-51536.35%
TWLO240119P001150002023-03-21 9:46AM EDT115.0051.7056.5057.150.00-1095.64%
TWLO240119P001200002023-05-11 11:38AM EDT120.0071.9552.5053.200.00-1136.87%
TWLO240119P001250002023-05-05 11:17AM EDT125.0072.5557.5558.250.00-1040.23%
TWLO240119P001300002023-04-27 1:30PM EDT130.0076.5569.5070.300.00-1094.97%
TWLO240119P001350002023-03-07 3:10PM EDT135.0061.1573.8575.300.00-8095.93%
TWLO240119P001400002023-03-23 1:18PM EDT140.0077.3582.3083.400.00-10115.74%
TWLO240119P001450002022-11-04 10:23AM EDT145.00101.8995.6097.650.00-10160.67%
TWLO240119P001500002023-04-12 2:11PM EDT150.0091.12103.70104.600.00-10175.16%
TWLO240119P001550002022-10-13 2:23PM EDT155.0089.4599.00100.400.00-20132.28%
TWLO240119P001600002022-11-08 11:20AM EDT160.00115.65112.65114.550.00-10177.17%
TWLO240119P001650002023-05-10 2:30PM EDT165.00116.7597.5598.600.00-55061.60%
TWLO240119P001700002022-10-28 12:06PM EDT170.0096.83120.45122.350.00-10170.98%
TWLO240119P001750002022-12-09 2:10PM EDT175.00128.15124.25126.550.00-10168.24%
TWLO240119P001800002022-12-06 1:36PM EDT180.00135.10127.90131.550.00-10166.96%
TWLO240119P001850002022-09-19 2:33PM EDT185.00110.08115.20116.900.00-1230.00%
TWLO240119P001900002023-04-20 3:13PM EDT190.00132.40138.30139.150.00-950165.83%
TWLO240119P001950002023-04-11 3:29PM EDT195.00135.00146.95148.000.00-10185.41%
TWLO240119P002000002023-04-24 3:07PM EDT200.00145.10136.90139.600.00-30113.98%
TWLO240119P002100002022-08-24 3:59PM EDT210.00135.70140.95143.250.00-210065.19%
TWLO240119P002200002023-06-06 10:15AM EDT220.00152.87152.45153.850.00-1063.48%
TWLO240119P002300002022-09-30 10:53AM EDT230.00157.60153.35155.250.00-100.00%
TWLO240119P002400002022-09-08 12:20PM EDT240.00172.20162.25164.300.00-100.00%
TWLO240119P002500002022-09-29 10:27AM EDT250.00180.80173.00175.600.00-200.00%
TWLO240119P002600002022-08-08 10:36AM EDT260.00169.26192.65196.200.00-1096.88%
TWLO240119P002700002022-06-15 1:50PM EDT270.00187.02184.55187.200.00-100.00%
TWLO240119P002800002022-06-16 11:00AM EDT280.00202.05194.25197.300.00-100.00%
TWLO240119P002900002022-07-12 11:27AM EDT290.00205.63202.10206.350.00-110.00%
TWLO240119P003000002023-05-10 10:24AM EDT300.00252.50231.40234.500.00-20104.98%
TWLO240119P003100002023-03-31 10:43AM EDT310.00242.90256.55259.050.00-10191.91%
TWLO240119P003200002022-06-17 3:21PM EDT320.00235.69233.55236.650.00-100.00%
TWLO240119P003300002022-07-28 10:03AM EDT330.00247.53255.00259.800.00-100.00%
TWLO240119P003400002022-05-19 2:16PM EDT340.00235.80254.00258.050.00-120.00%
TWLO240119P003500002022-08-08 3:59PM EDT350.00263.49279.95284.700.00-10115.02%
TWLO240119P003600002022-03-14 9:41AM EDT360.00230.000.000.000.00-110.00%
TWLO240119P003700002023-05-23 9:39AM EDT370.00310.35301.30304.050.00-10108.64%
TWLO240119P003800002023-05-10 10:25AM EDT380.00332.60311.45314.150.00--0111.48%
TWLO240119P003900002022-05-06 9:30AM EDT390.00272.00284.00293.000.00-100.00%
TWLO240119P004000002022-05-09 11:49AM EDT400.00299.71287.00296.450.00-510.00%
TWLO240119P004100002021-11-10 7:54AM EDT410.00135.50169.60178.150.00--20.00%
TWLO240119P004200002023-01-25 3:45PM EDT420.00362.45353.80357.800.00-20135.64%
TWLO240119P004300002021-10-29 11:54AM EDT430.00169.53167.70176.400.00-110.00%
TWLO240119P004500002022-05-06 9:54AM EDT450.00342.63344.00353.000.00-600.00%
TWLO240119P004800002023-04-19 1:18PM EDT480.00420.72426.75431.000.00-20221.63%
TWLO240119P004900002022-04-12 3:17PM EDT490.00346.00387.00395.500.00-200.00%
TWLO240119P005000002022-04-28 1:28PM EDT500.00382.48387.00396.500.00-200.00%
TWLO240119P005100002023-05-15 10:29AM EDT510.00462.20442.50444.700.00-30114.16%
TWLO240119P005200002023-06-07 9:45AM EDT520.00451.00450.85454.55-0.60-0.13%50131.69%
TWLO240119P005300002023-05-10 1:46PM EDT530.00484.10462.20464.600.00-30110.35%
TWLO240119P005400002023-05-25 9:57AM EDT540.00476.45471.50474.650.00-4095.90%
TWLO240119P005500002022-12-12 11:03AM EDT550.00503.20496.65500.600.00-10227.60%